Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.62 | 17.62 | 17.01 | 17.53 | 1,293,300 | -0.16(-0.90%) |
Nov 29, 2018 | 17.54 | 17.83 | 17.34 | 17.69 | 1,281,723 | +0.16(+0.91%) |
Nov 28, 2018 | 17.25 | 17.69 | 17.09 | 17.53 | 826,232 | +0.23(+1.33%) |
Nov 27, 2018 | 17.46 | 17.75 | 17.23 | 17.30 | 707,179 | -0.30(-1.70%) |
Nov 26, 2018 | 17.60 | 17.94 | 17.46 | 17.60 | 1,131,660 | +0.15(+0.86%) |
Nov 23, 2018 | 17.54 | 17.93 | 17.38 | 17.45 | 223,600 | -0.27(-1.52%) |
Nov 21, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.46(+2.67%) | |
Nov 20, 2018 | 16.52 | 17.55 | 16.20 | 17.26 | 1,203,351 | +0.42(+2.49%) |
Nov 19, 2018 | 18.52 | 18.52 | 16.73 | 16.84 | 1,429,056 | -1.71(-9.22%) |
Nov 16, 2018 | 18.37 | 19.30 | 18.23 | 18.55 | 1,215,700 | +0.05(+0.27%) |
Nov 15, 2018 | 17.96 | 18.84 | 17.95 | 18.50 | 1,395,026 | +0.54(+3.01%) |
Nov 14, 2018 | 18.46 | 18.73 | 17.71 | 17.96 | 799,234 | -0.34(-1.86%) |
Nov 13, 2018 | 17.74 | 18.55 | 17.71 | 18.30 | 1,185,296 | +0.61(+3.45%) |
Nov 12, 2018 | 17.72 | 18.65 | 17.52 | 17.69 | 2,231,071 | -0.27(-1.50%) |
Nov 09, 2018 | 17.84 | 18.04 | 16.67 | 17.96 | 3,023,400 | +0.07(+0.39%) |
Nov 08, 2018 | 19.79 | 22.83 | 17.72 | 17.89 | 5,210,881 | -1.19(-6.24%) |
Nov 07, 2018 | 19.13 | 19.50 | 18.26 | 19.08 | 2,489,329 | +0.01(+0.05%) |
Nov 06, 2018 | 18.72 | 19.24 | 18.64 | 19.07 | 682,690 | +0.39(+2.09%) |
Nov 05, 2018 | 19.11 | 19.48 | 18.54 | 18.68 | 631,624 | -0.40(-2.10%) |
Nov 02, 2018 | 19.57 | 19.74 | 18.47 | 19.08 | 730,100 | -0.43(-2.20%) |
Nov 01, 2018 | 19.20 | 19.60 | 18.53 | 19.51 | 1,022,835 | +0.37(+1.93%) |
Oct 31, 2018 | 19.40 | 19.82 | 19.07 | 19.14 | 700,271 | -0.02(-0.10%) |
Oct 30, 2018 | 18.54 | 19.58 | 18.04 | 19.16 | 706,791 | +0.53(+2.84%) |
Oct 29, 2018 | 18.91 | 19.25 | 18.36 | 18.63 | 912,757 | +0.01(+0.05%) |
Oct 26, 2018 | 18.96 | 19.60 | 18.53 | 18.62 | 1,038,900 | -0.86(-4.41%) |
Oct 25, 2018 | 18.78 | 19.68 | 18.59 | 19.48 | 436,502 | +0.90(+4.84%) |
Oct 24, 2018 | 19.19 | 19.44 | 18.57 | 18.58 | 582,278 | -0.76(-3.93%) |
Oct 23, 2018 | 18.74 | 19.40 | 18.32 | 19.34 | 429,138 | +0.11(+0.57%) |
Oct 22, 2018 | 19.35 | 19.75 | 19.20 | 19.23 | 345,253 | -0.08(-0.41%) |
Oct 19, 2018 | 19.58 | 19.68 | 19.08 | 19.31 | 617,600 | -0.05(-0.26%) |
Oct 18, 2018 | 19.45 | 19.85 | 19.08 | 19.36 | 564,389 | -0.25(-1.27%) |
Oct 17, 2018 | 19.66 | 19.72 | 19.05 | 19.61 | 547,460 | -0.07(-0.36%) |
Oct 16, 2018 | 19.16 | 19.73 | 19.00 | 19.68 | 429,494 | +0.77(+4.07%) |
Oct 15, 2018 | 19.16 | 19.40 | 18.83 | 18.91 | 708,288 | -0.30(-1.56%) |
Oct 12, 2018 | 19.30 | 19.60 | 19.01 | 19.21 | 629,000 | +0.33(+1.75%) |
Oct 11, 2018 | 18.87 | 19.22 | 18.56 | 18.88 | 1,621,362 | -0.09(-0.47%) |
Oct 10, 2018 | 19.92 | 20.05 | 18.94 | 18.97 | 1,490,874 | -0.94(-4.72%) |
Oct 09, 2018 | 20.69 | 21.07 | 19.83 | 19.91 | 1,041,201 | -0.87(-4.19%) |
Oct 08, 2018 | 21.56 | 21.62 | 20.59 | 20.78 | 790,211 | -0.93(-4.28%) |
Oct 05, 2018 | 21.56 | 21.90 | 21.04 | 21.71 | 621,900 | +0.12(+0.56%) |
Oct 04, 2018 | 22.27 | 22.32 | 21.46 | 21.59 | 524,968 | -0.60(-2.70%) |
Oct 03, 2018 | 22.41 | 22.41 | 21.85 | 22.19 | 698,693 | +0.20(+0.91%) |
Oct 02, 2018 | 22.31 | 22.37 | 21.59 | 21.99 | 721,192 | -0.27(-1.21%) |
Oct 01, 2018 | 23.60 | 23.66 | 22.03 | 22.26 | 663,306 | -1.22(-5.20%) |
Sep 28, 2018 | 22.75 | 23.57 | 22.32 | 23.48 | 1,272,100 | +0.53(+2.31%) |
Sep 27, 2018 | 23.17 | 23.31 | 22.80 | 22.95 | 447,083 | -0.03(-0.13%) |
Sep 26, 2018 | 23.01 | 23.81 | 22.82 | 22.98 | 842,325 | +0.34(+1.50%) |
Sep 25, 2018 | 22.42 | 22.72 | 22.02 | 22.64 | 624,309 | +0.22(+0.98%) |
Sep 24, 2018 | 22.43 | 22.83 | 22.08 | 22.42 | 501,538 | -0.13(-0.58%) |
Sep 21, 2018 | 23.18 | 23.34 | 22.52 | 22.55 | 723,700 | -0.56(-2.42%) |
Sep 20, 2018 | 22.95 | 23.49 | 22.82 | 23.11 | 1,128,797 | +0.24(+1.05%) |
Sep 19, 2018 | 23.14 | 23.31 | 22.32 | 22.87 | 1,002,873 | -0.37(-1.59%) |
Sep 18, 2018 | 22.50 | 23.36 | 22.36 | 23.24 | 1,040,748 | +1.05(+4.73%) |
Sep 17, 2018 | 23.28 | 23.47 | 21.99 | 22.19 | 610,248 | -1.07(-4.60%) |
Sep 14, 2018 | 23.92 | 23.95 | 23.26 | 23.26 | 574,000 | -0.06(-0.26%) |
Sep 13, 2018 | 22.52 | 23.47 | 22.50 | 23.32 | 851,387 | +0.84(+3.74%) |
Sep 12, 2018 | 22.19 | 22.56 | 21.66 | 22.48 | 557,452 | +0.30(+1.35%) |
Sep 11, 2018 | 21.44 | 22.35 | 21.37 | 22.18 | 531,490 | +0.62(+2.88%) |
Sep 10, 2018 | 21.68 | 21.91 | 21.21 | 21.56 | 408,229 | -0.03(-0.14%) |
Sep 07, 2018 | 21.17 | 21.72 | 20.89 | 21.59 | 930,400 | +0.25(+1.17%) |
Sep 06, 2018 | 20.83 | 21.35 | 20.62 | 21.34 | 377,870 | +0.51(+2.45%) |
Sep 05, 2018 | 21.45 | 21.47 | 20.35 | 20.83 | 542,774 | -0.48(-2.25%) |
Sep 04, 2018 | 21.54 | 22.50 | 21.07 | 21.31 | 699,913 | -0.35(-1.62%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.21(+0.98%) | |
Aug 30, 2018 | 21.77 | 21.84 | 21.39 | 21.45 | 377,412 | -0.44(-2.01%) |
Aug 29, 2018 | 21.83 | 22.08 | 21.72 | 21.89 | 579,606 | -0.03(-0.14%) |
Aug 28, 2018 | 22.40 | 22.40 | 21.55 | 21.92 | 1,123,358 | -0.36(-1.62%) |
Aug 27, 2018 | 22.23 | 22.37 | 21.92 | 22.28 | 873,428 | +0.29(+1.32%) |
Aug 24, 2018 | 21.95 | 22.51 | 21.88 | 21.99 | 917,900 | +0.14(+0.64%) |
Aug 23, 2018 | 20.99 | 21.98 | 20.92 | 21.85 | 1,697,642 | +0.77(+3.65%) |
Aug 22, 2018 | 20.23 | 21.10 | 20.12 | 21.08 | 648,424 | +0.86(+4.25%) |
Aug 21, 2018 | 19.60 | 20.41 | 19.55 | 20.22 | 822,088 | +0.68(+3.48%) |
Aug 20, 2018 | 19.52 | 19.91 | 19.15 | 19.54 | 780,586 | +0.09(+0.46%) |
Aug 17, 2018 | 19.48 | 19.55 | 19.08 | 19.45 | 681,700 | -0.01(-0.05%) |
Aug 16, 2018 | 19.85 | 19.98 | 19.44 | 19.46 | 922,272 | -0.29(-1.47%) |
Aug 15, 2018 | 20.34 | 20.34 | 19.50 | 19.75 | 708,336 | -0.38(-1.89%) |
Aug 14, 2018 | 19.31 | 20.55 | 18.99 | 20.13 | 1,178,089 | +0.82(+4.25%) |
Aug 13, 2018 | 19.37 | 20.17 | 18.88 | 19.31 | 926,518 | -0.35(-1.78%) |
Aug 10, 2018 | 18.23 | 19.74 | 18.07 | 19.66 | 2,759,600 | +1.47(+8.08%) |
Aug 09, 2018 | 17.11 | 18.39 | 17.00 | 18.19 | 3,396,296 | +2.23(+13.97%) |
Aug 08, 2018 | 16.00 | 16.11 | 15.71 | 15.96 | 1,260,922 | -0.21(-1.30%) |
Aug 07, 2018 | 16.44 | 16.45 | 16.08 | 16.17 | 415,482 | -0.19(-1.16%) |
Aug 06, 2018 | 16.05 | 16.45 | 16.05 | 16.36 | 458,851 | +0.32(+2.00%) |
Aug 03, 2018 | 15.79 | 16.13 | 15.57 | 16.04 | 646,600 | +0.22(+1.39%) |
Aug 02, 2018 | 15.26 | 15.90 | 15.11 | 15.82 | 651,918 | +0.52(+3.40%) |
Aug 01, 2018 | 15.69 | 15.78 | 15.28 | 15.30 | 320,621 | -0.41(-2.61%) |
Jul 31, 2018 | 15.57 | 15.77 | 15.40 | 15.71 | 626,358 | +0.22(+1.42%) |
Jul 30, 2018 | 16.10 | 16.15 | 15.35 | 15.49 | 514,471 | -0.71(-4.38%) |
Jul 27, 2018 | 16.90 | 16.90 | 16.01 | 16.20 | 354,100 | -0.71(-4.20%) |
Jul 26, 2018 | 16.93 | 17.03 | 16.63 | 16.91 | 184,989 | -0.07(-0.41%) |
Jul 25, 2018 | 16.39 | 17.02 | 16.39 | 16.98 | 259,948 | +0.64(+3.92%) |
Jul 24, 2018 | 16.90 | 16.96 | 16.31 | 16.34 | 421,720 | -0.53(-3.14%) |
Jul 23, 2018 | 16.67 | 16.89 | 16.61 | 16.87 | 251,510 | +0.20(+1.20%) |
Jul 20, 2018 | 16.77 | 16.52 | 16.67 | 636,363 | +0.15(+0.91%) | |
Jul 19, 2018 | 16.52 | 16.72 | 16.38 | 16.52 | 336,600 | -0.05(-0.30%) |
Jul 18, 2018 | 16.49 | 16.71 | 16.27 | 16.57 | 242,056 | +0.12(+0.73%) |
Jul 17, 2018 | 16.32 | 16.60 | 16.03 | 16.45 | 471,453 | +0.03(+0.18%) |
Jul 16, 2018 | 16.41 | 17.05 | 16.36 | 16.42 | 774,216 | +0.05(+0.31%) |
Jul 13, 2018 | 16.40 | 16.43 | 16.19 | 16.37 | 125,187 | -0.03(-0.18%) |
Jul 12, 2018 | 16.45 | 16.18 | 16.40 | 211,930 | +0.22(+1.36%) | |
Jul 11, 2018 | 15.98 | 16.30 | 15.76 | 16.18 | 144,856 | +0.10(+0.62%) |
Jul 10, 2018 | 16.48 | 16.52 | 16.00 | 16.08 | 189,102 | -0.36(-2.19%) |
Jul 09, 2018 | 16.27 | 16.50 | 16.27 | 16.44 | 228,230 | +0.26(+1.61%) |
Jul 06, 2018 | 16.14 | 16.42 | 16.13 | 16.18 | 332,325 | +0.05(+0.31%) |
Jul 05, 2018 | 15.86 | 16.24 | 15.77 | 16.13 | 317,959 | +0.35(+2.22%) |
Jul 03, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.12(+0.77%) | |
Jul 02, 2018 | 15.28 | 15.72 | 15.12 | 15.66 | 412,867 | +0.28(+1.82%) |
Jun 29, 2018 | 15.11 | 15.54 | 14.99 | 15.38 | 768,525 | +0.30(+1.99%) |
Jun 28, 2018 | 14.83 | 15.15 | 14.53 | 15.08 | 353,911 | +0.15(+1.00%) |
Jun 27, 2018 | 15.06 | 15.24 | 14.88 | 14.93 | 530,001 | -0.07(-0.47%) |
Jun 26, 2018 | 15.08 | 15.33 | 14.93 | 15.00 | 507,876 | +0.00(+0.00%) |
Jun 25, 2018 | 15.10 | 15.18 | 14.78 | 15.00 | 592,458 | -0.21(-1.38%) |
Jun 22, 2018 | 15.90 | 15.90 | 15.20 | 15.21 | 384,754 | -0.63(-3.98%) |
Jun 21, 2018 | 16.22 | 16.32 | 15.68 | 15.84 | 415,634 | -0.35(-2.16%) |
Jun 20, 2018 | 16.27 | 16.49 | 16.17 | 16.19 | 308,769 | -0.04(-0.25%) |
Jun 19, 2018 | 16.19 | 16.31 | 15.82 | 16.23 | 434,161 | -0.10(-0.61%) |
Jun 18, 2018 | 16.04 | 16.61 | 15.89 | 16.33 | 443,497 | +0.26(+1.62%) |
Jun 15, 2018 | 16.19 | 15.86 | 16.07 | 373,384 | +0.21(+1.32%) | |
Jun 14, 2018 | 15.91 | 15.98 | 15.61 | 15.86 | 429,116 | +0.08(+0.51%) |
Jun 13, 2018 | 16.05 | 16.10 | 15.69 | 15.78 | 315,162 | -0.17(-1.07%) |
Jun 12, 2018 | 15.81 | 16.09 | 15.58 | 15.95 | 307,080 | +0.25(+1.59%) |
Jun 11, 2018 | 16.07 | 16.10 | 15.61 | 15.70 | 557,756 | -0.32(-2.00%) |
Jun 08, 2018 | 15.91 | 16.17 | 15.84 | 16.02 | 519,715 | +0.11(+0.69%) |
Jun 07, 2018 | 16.05 | 16.07 | 15.73 | 15.91 | 508,592 | -0.15(-0.93%) |
Jun 06, 2018 | 15.82 | 16.07 | 15.72 | 16.06 | 623,024 | +0.32(+2.03%) |
Jun 05, 2018 | 15.53 | 15.96 | 15.51 | 15.74 | 512,836 | +0.24(+1.55%) |
Jun 04, 2018 | 15.38 | 15.51 | 15.20 | 15.50 | 597,509 | +0.23(+1.51%) |
Jun 01, 2018 | 15.14 | 15.38 | 15.09 | 15.27 | 637,876 | +0.21(+1.39%) |
May 31, 2018 | 15.38 | 15.55 | 15.01 | 15.06 | 819,971 | -0.27(-1.76%) |
May 30, 2018 | 15.47 | 15.65 | 15.31 | 15.33 | 898,250 | +0.10(+0.66%) |
May 29, 2018 | 15.06 | 15.25 | 14.63 | 15.23 | 837,560 | +0.12(+0.79%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 15.27 | 15.39 | 15.13 | 15.14 | 622,399 | -0.08(-0.53%) |
May 23, 2018 | 14.90 | 15.29 | 14.59 | 15.22 | 1,835,993 | +0.16(+1.06%) |
May 22, 2018 | 14.61 | 15.15 | 14.61 | 15.06 | 1,495,430 | +0.47(+3.22%) |
May 21, 2018 | 14.23 | 14.64 | 14.23 | 14.59 | 563,641 | +0.46(+3.26%) |
May 18, 2018 | 14.03 | 14.23 | 13.93 | 14.13 | 503,215 | +0.09(+0.64%) |
May 17, 2018 | 14.11 | 14.44 | 14.01 | 14.04 | 723,759 | -0.12(-0.85%) |
May 16, 2018 | 14.11 | 14.22 | 14.10 | 14.16 | 206,289 | +0.02(+0.14%) |
May 15, 2018 | 14.26 | 14.31 | 13.99 | 14.14 | 495,848 | -0.16(-1.12%) |
May 14, 2018 | 14.46 | 14.62 | 14.25 | 14.30 | 474,216 | -0.20(-1.38%) |
May 11, 2018 | 14.11 | 14.77 | 14.11 | 14.50 | 1,288,064 | +0.32(+2.26%) |
May 10, 2018 | 14.00 | 14.66 | 13.60 | 14.18 | 1,524,555 | -0.15(-1.05%) |
May 09, 2018 | 14.00 | 14.49 | 13.85 | 14.33 | 1,170,338 | +0.27(+1.92%) |
May 08, 2018 | 13.74 | 14.15 | 13.55 | 14.06 | 779,530 | +0.38(+2.78%) |
May 07, 2018 | 13.32 | 13.82 | 13.32 | 13.68 | 657,209 | +0.43(+3.25%) |
May 04, 2018 | 13.27 | 13.29 | 12.99 | 13.25 | 406,516 | -0.06(-0.45%) |
May 03, 2018 | 13.40 | 13.44 | 13.15 | 13.31 | 825,612 | -0.12(-0.89%) |
May 02, 2018 | 13.53 | 13.65 | 13.15 | 13.43 | 1,234,954 | +0.15(+1.13%) |
May 01, 2018 | 13.37 | 13.37 | 12.65 | 13.28 | 1,408,674 | -0.08(-0.60%) |
Apr 30, 2018 | 13.42 | 13.54 | 13.34 | 13.36 | 525,584 | -0.06(-0.45%) |
Apr 27, 2018 | 13.60 | 13.61 | 13.37 | 13.42 | 263,381 | -0.11(-0.81%) |
Apr 26, 2018 | 13.46 | 13.63 | 13.38 | 13.53 | 468,655 | +0.12(+0.89%) |
Apr 25, 2018 | 13.70 | 13.70 | 13.22 | 13.41 | 509,487 | -0.24(-1.76%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.40 | 13.65 | 697,580 | -0.18(-1.30%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.65 | 13.83 | 433,894 | -0.08(-0.58%) |
Apr 20, 2018 | 14.08 | 14.13 | 13.75 | 13.91 | 451,914 | -0.21(-1.49%) |
Apr 19, 2018 | 14.23 | 14.35 | 13.96 | 14.12 | 372,193 | -0.07(-0.49%) |
Apr 18, 2018 | 13.84 | 14.30 | 13.75 | 14.19 | 460,202 | +0.41(+2.98%) |
Apr 17, 2018 | 13.59 | 13.94 | 13.58 | 13.78 | 858,746 | +0.34(+2.53%) |
Apr 16, 2018 | 13.60 | 13.63 | 13.37 | 13.44 | 467,620 | -0.17(-1.25%) |
Apr 13, 2018 | 13.79 | 13.93 | 13.50 | 13.61 | 1,184,296 | -0.10(-0.73%) |
Apr 12, 2018 | 13.43 | 13.84 | 13.37 | 13.71 | 233,121 | +0.38(+2.85%) |
Apr 11, 2018 | 13.45 | 13.61 | 13.23 | 13.33 | 176,243 | -0.16(-1.19%) |
Apr 10, 2018 | 13.33 | 13.77 | 13.33 | 13.49 | 449,056 | +0.33(+2.51%) |
Apr 09, 2018 | 13.42 | 13.60 | 13.11 | 13.16 | 402,357 | -0.16(-1.20%) |
Apr 06, 2018 | 13.52 | 13.63 | 13.29 | 13.32 | 566,718 | -0.30(-2.20%) |
Apr 05, 2018 | 13.48 | 13.74 | 13.32 | 13.62 | 506,901 | +0.11(+0.81%) |
Apr 04, 2018 | 13.16 | 13.64 | 12.99 | 13.51 | 965,727 | +0.12(+0.90%) |
Apr 03, 2018 | 13.38 | 13.43 | 13.22 | 13.39 | 687,418 | +0.09(+0.68%) |
Apr 02, 2018 | 13.57 | 13.57 | 13.13 | 13.30 | 325,761 | -0.28(-2.06%) |
Mar 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.51 | 13.76 | 13.23 | 13.53 | 954,655 | +0.01(+0.07%) |
Mar 27, 2018 | 14.21 | 14.28 | 13.42 | 13.52 | 879,903 | -0.65(-4.59%) |
Mar 26, 2018 | 14.31 | 14.31 | 13.98 | 14.17 | 408,445 | +0.08(+0.57%) |
Mar 23, 2018 | 14.13 | 14.26 | 13.99 | 14.09 | 628,165 | +0.01(+0.07%) |
Mar 22, 2018 | 14.33 | 14.37 | 14.03 | 14.08 | 469,185 | -0.37(-2.56%) |
Mar 21, 2018 | 14.45 | 14.72 | 14.39 | 14.45 | 550,433 | +0.02(+0.14%) |
Mar 20, 2018 | 14.46 | 14.56 | 14.29 | 14.43 | 744,762 | +0.00(+0.00%) |
Mar 19, 2018 | 14.89 | 14.89 | 14.36 | 14.43 | 568,128 | -0.59(-3.93%) |
Mar 16, 2018 | 15.22 | 15.22 | 14.92 | 15.02 | 655,908 | -0.26(-1.67%) |
Mar 15, 2018 | 15.32 | 15.65 | 15.25 | 15.28 | 972,251 | +0.33(+2.17%) |
Mar 14, 2018 | 15.19 | 15.21 | 14.89 | 14.95 | 568,598 | -0.22(-1.45%) |
Mar 13, 2018 | 15.72 | 15.77 | 15.08 | 15.17 | 545,369 | -0.48(-3.07%) |
Mar 12, 2018 | 15.63 | 15.71 | 15.40 | 15.65 | 895,378 | +0.09(+0.58%) |
Mar 09, 2018 | 15.28 | 15.77 | 15.12 | 15.56 | 1,059,574 | +0.37(+2.44%) |
Mar 08, 2018 | 15.27 | 15.38 | 15.04 | 15.19 | 1,194,152 | -0.08(-0.52%) |
Mar 07, 2018 | 15.19 | 15.44 | 15.07 | 15.27 | 2,670,298 | -0.04(-0.26%) |
Mar 06, 2018 | 15.32 | 15.35 | 15.08 | 15.31 | 617,154 | +0.15(+0.99%) |
Mar 05, 2018 | 15.05 | 15.29 | 14.88 | 15.16 | 819,372 | +0.10(+0.66%) |
Mar 02, 2018 | 14.76 | 15.16 | 14.76 | 15.06 | 500,730 | +0.16(+1.07%) |
Mar 01, 2018 | 14.89 | 15.19 | 14.76 | 14.90 | 7,468,474 | +0.11(+0.74%) |
Feb 28, 2018 | 15.02 | 15.06 | 14.71 | 14.79 | 620,100 | -0.18(-1.20%) |
Feb 27, 2018 | 15.05 | 15.16 | 14.95 | 14.97 | 689,529 | -0.05(-0.33%) |
Feb 26, 2018 | 14.88 | 15.15 | 14.61 | 15.02 | 380,347 | +0.22(+1.49%) |
Feb 23, 2018 | 15.14 | 15.29 | 14.52 | 14.80 | 561,488 | -0.17(-1.14%) |
Feb 22, 2018 | 14.90 | 14.97 | 625,234 | -0.09(-0.60%) | ||
Feb 21, 2018 | 14.63 | 15.17 | 14.51 | 15.06 | 904,998 | +0.46(+3.15%) |
Feb 20, 2018 | 13.95 | 14.60 | 13.92 | 14.60 | 803,249 | +0.58(+4.14%) |
Feb 16, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.18(+1.30%) | |
Feb 15, 2018 | 14.25 | 14.25 | 13.80 | 13.84 | 1,328,631 | -0.35(-2.47%) |
Feb 14, 2018 | 13.85 | 14.33 | 13.74 | 14.19 | 2,216,340 | +0.30(+2.16%) |
Feb 13, 2018 | 13.54 | 13.90 | 13.54 | 13.89 | 762,831 | +0.27(+1.98%) |
Feb 12, 2018 | 13.41 | 13.72 | 12.81 | 13.62 | 986,565 | +0.31(+2.33%) |
Feb 09, 2018 | 13.51 | 13.59 | 12.75 | 13.31 | 1,665,638 | -0.04(-0.30%) |
Feb 08, 2018 | 13.14 | 14.02 | 13.01 | 13.35 | 1,264,044 | -0.26(-1.91%) |
Feb 07, 2018 | 13.60 | 14.11 | 13.43 | 13.61 | 1,373,734 | +0.06(+0.44%) |
Feb 06, 2018 | 13.13 | 13.69 | 13.01 | 13.55 | 701,353 | +0.33(+2.50%) |
Feb 05, 2018 | 13.17 | 13.36 | 13.02 | 13.22 | 560,021 | -0.10(-0.75%) |
Feb 02, 2018 | 13.35 | 13.37 | 13.19 | 13.32 | 422,332 | -0.09(-0.67%) |
Feb 01, 2018 | 13.25 | 13.46 | 13.20 | 13.41 | 310,576 | +0.05(+0.37%) |
Jan 31, 2018 | 13.67 | 13.67 | 13.34 | 13.36 | 445,298 | -0.23(-1.69%) |
Jan 30, 2018 | 13.45 | 13.69 | 13.44 | 13.59 | 902,182 | +0.05(+0.37%) |
Jan 29, 2018 | 13.64 | 13.73 | 13.45 | 13.54 | 313,183 | -0.11(-0.81%) |
Jan 26, 2018 | 13.65 | 13.72 | 13.49 | 13.65 | 174,724 | +0.09(+0.66%) |
Jan 25, 2018 | 13.66 | 13.69 | 13.48 | 13.56 | 361,022 | +0.01(+0.07%) |
Jan 24, 2018 | 13.62 | 13.67 | 13.30 | 13.55 | 667,313 | -0.04(-0.29%) |
Jan 23, 2018 | 13.35 | 13.81 | 13.25 | 13.59 | 846,353 | +0.28(+2.10%) |
Jan 22, 2018 | 13.25 | 13.42 | 13.06 | 13.31 | 484,213 | +0.06(+0.45%) |
Jan 19, 2018 | 13.15 | 13.39 | 13.05 | 13.25 | 467,489 | +0.14(+1.07%) |
Jan 18, 2018 | 13.05 | 13.13 | 12.82 | 13.11 | 1,199,252 | +0.06(+0.46%) |
Jan 17, 2018 | 12.96 | 13.08 | 12.85 | 13.05 | 220,824 | +0.25(+1.95%) |
Jan 16, 2018 | 13.05 | 13.22 | 12.77 | 12.80 | 451,297 | -0.11(-0.85%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.15(+1.18%) | |
Jan 11, 2018 | 12.69 | 12.80 | 12.50 | 12.76 | 1,781,046 | +0.15(+1.19%) |
Jan 10, 2018 | 12.54 | 12.61 | 298,537 | -0.17(-1.33%) | ||
Jan 09, 2018 | 12.67 | 12.93 | 12.55 | 12.78 | 696,808 | +0.19(+1.51%) |
Jan 08, 2018 | 12.77 | 12.78 | 12.40 | 12.59 | 566,292 | -0.17(-1.33%) |
Jan 05, 2018 | 12.22 | 12.86 | 12.00 | 12.76 | 760,762 | +0.57(+4.68%) |
Jan 04, 2018 | 11.99 | 12.23 | 11.79 | 12.19 | 997,359 | +0.16(+1.33%) |
Jan 03, 2018 | 11.77 | 12.23 | 11.60 | 12.03 | 1,019,131 | +0.61(+5.34%) |
Jan 02, 2018 | 10.60 | 11.51 | 10.57 | 11.42 | 721,218 | +0.96(+9.18%) |
Dec 29, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.10(-0.95%) | |
Dec 28, 2017 | 10.82 | 10.84 | 10.50 | 10.56 | 287,150 | -0.25(-2.31%) |
Dec 27, 2017 | 10.92 | 10.97 | 10.74 | 10.81 | 317,258 | -0.10(-0.92%) |
Dec 26, 2017 | 11.08 | 11.12 | 10.78 | 10.91 | 182,571 | -0.17(-1.53%) |
Dec 22, 2017 | 11.00 | 11.16 | 10.96 | 11.08 | 150,134 | +0.05(+0.45%) |
Dec 21, 2017 | 11.05 | 11.09 | 10.79 | 11.03 | 565,503 | +0.01(+0.09%) |
Dec 20, 2017 | 10.90 | 11.05 | 10.68 | 11.02 | 404,112 | +0.22(+2.04%) |
Dec 19, 2017 | 10.77 | 11.03 | 10.55 | 10.80 | 445,070 | +0.05(+0.47%) |
Dec 18, 2017 | 10.72 | 10.88 | 10.61 | 10.75 | 516,526 | +0.14(+1.32%) |
Dec 15, 2017 | 10.58 | 10.74 | 10.48 | 10.61 | 755,456 | +0.07(+0.66%) |
Dec 14, 2017 | 10.61 | 10.63 | 10.48 | 10.54 | 471,404 | -0.06(-0.57%) |
Dec 13, 2017 | 10.54 | 10.90 | 10.44 | 10.60 | 482,490 | +0.05(+0.47%) |
Dec 12, 2017 | 10.78 | 11.01 | 10.53 | 10.55 | 368,734 | -0.26(-2.41%) |
Dec 11, 2017 | 11.04 | 11.12 | 10.54 | 10.81 | 415,084 | -0.23(-2.08%) |
Dec 08, 2017 | 11.15 | 11.15 | 10.91 | 11.04 | 397,057 | -0.01(-0.09%) |
Dec 07, 2017 | 10.87 | 11.12 | 10.75 | 11.05 | 582,404 | +0.20(+1.84%) |
Dec 06, 2017 | 10.96 | 11.16 | 10.56 | 10.85 | 950,105 | -0.17(-1.54%) |
Dec 05, 2017 | 11.13 | 11.26 | 10.78 | 11.02 | 601,127 | -0.07(-0.63%) |
Dec 04, 2017 | 11.63 | 11.63 | 10.95 | 11.09 | 762,766 | -0.42(-3.65%) |